Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 22,45 | +0,94 % | CNY 22,38 | CNY 23,28 | CNY 22,20 | 2,75M |
| 2026-09-29 | CNY 22,24 | +0,36 % | CNY 21,78 | CNY 22,62 | CNY 21,58 | 1,96M |
| 2026-09-28 | CNY 22,16 | -0,23 % | CNY 22,58 | CNY 22,60 | CNY 21,77 | 2,18M |
| 2026-09-24 | CNY 22,21 | -1,42 % | CNY 22,35 | CNY 22,86 | CNY 22,04 | 3,07M |
| 2026-09-23 | CNY 22,53 | +0,67 % | CNY 22,38 | CNY 22,82 | CNY 21,93 | 3,87M |
| 2026-09-22 | CNY 22,38 | +2,19 % | CNY 21,86 | CNY 22,85 | CNY 21,21 | 5,12M |
| 2026-09-21 | CNY 21,90 | +11,05 % | CNY 19,66 | CNY 22,39 | CNY 19,66 | 5,05M |
| 2026-09-18 | CNY 19,72 | +2,49 % | CNY 19,35 | CNY 20,39 | CNY 19,23 | 1,59M |
| 2026-09-17 | CNY 19,24 | +1,64 % | CNY 19,00 | CNY 19,28 | CNY 18,61 | 1,01M |
| 2026-09-16 | CNY 18,93 | +1,56 % | CNY 18,60 | CNY 19,00 | CNY 18,39 | 1,15M |
| 2026-09-15 | CNY 18,64 | -3,77 % | CNY 19,37 | CNY 19,37 | CNY 18,64 | 1,38M |
| 2026-09-14 | CNY 19,37 | +3,09 % | CNY 18,73 | CNY 19,47 | CNY 18,51 | 1,37M |
| 2026-09-11 | CNY 18,79 | -4,43 % | CNY 19,10 | CNY 19,54 | CNY 18,40 | 1,88M |
| 2026-09-10 | CNY 19,66 | -3,63 % | CNY 20,18 | CNY 20,28 | CNY 19,50 | 1,40M |
| 2026-09-09 | CNY 20,40 | -0,54 % | CNY 20,45 | CNY 20,55 | CNY 20,11 | 1,20M |
| 2026-09-08 | CNY 20,51 | +1,43 % | CNY 20,11 | CNY 20,63 | CNY 19,85 | 1,29M |
| 2026-09-07 | CNY 20,22 | -0,30 % | CNY 20,20 | CNY 20,58 | CNY 19,95 | 1,41M |
| 2026-09-04 | CNY 20,28 | -0,69 % | CNY 20,43 | CNY 20,98 | CNY 20,11 | 1,37M |
| 2026-09-03 | CNY 20,42 | -1,30 % | CNY 20,79 | CNY 20,98 | CNY 20,31 | 1,14M |
| 2026-09-02 | CNY 20,69 | -0,77 % | CNY 20,80 | CNY 20,98 | CNY 20,39 | 1,48M |
| 2026-09-01 | CNY 20,85 | +1,31 % | CNY 20,64 | CNY 21,10 | CNY 20,34 | 1,86M |
| 2026-08-31 | CNY 20,58 | +2,95 % | CNY 20,14 | CNY 20,68 | CNY 19,70 | 2,94M |
| 2026-08-28 | CNY 19,99 | -2,63 % | CNY 20,69 | CNY 20,70 | CNY 19,82 | 2,62M |
| 2026-08-27 | CNY 20,53 | +0,59 % | CNY 20,16 | CNY 20,68 | CNY 19,95 | 1,89M |
| 2026-08-26 | CNY 20,41 | -0,10 % | CNY 20,37 | CNY 20,67 | CNY 19,87 | 1,70M |
| 2026-08-25 | CNY 20,43 | +4,34 % | CNY 19,58 | CNY 20,48 | CNY 19,36 | 1,69M |
| 2026-08-24 | CNY 19,58 | -3,36 % | CNY 20,28 | CNY 20,28 | CNY 19,35 | 1,98M |
| 2026-08-21 | CNY 20,26 | -2,22 % | CNY 20,35 | CNY 20,39 | CNY 19,71 | 2,09M |
| 2026-08-20 | CNY 20,72 | +6,15 % | CNY 19,78 | CNY 21,18 | CNY 19,78 | 2,79M |
| 2026-08-19 | CNY 19,52 | -3,27 % | CNY 19,90 | CNY 20,38 | CNY 19,49 | 1,96M |
| 2026-08-18 | CNY 20,18 | -0,54 % | CNY 20,20 | CNY 20,48 | CNY 19,87 | 1,37M |
| 2026-08-17 | CNY 20,29 | +0,10 % | CNY 20,37 | CNY 20,45 | CNY 19,61 | 1,68M |
| 2026-08-14 | CNY 20,27 | -0,69 % | CNY 20,45 | CNY 20,59 | CNY 19,82 | 2,19M |
| 2026-08-13 | CNY 20,41 | +2,00 % | CNY 20,10 | CNY 21,16 | CNY 19,71 | 2,47M |
| 2026-08-12 | CNY 20,01 | -0,65 % | CNY 20,12 | CNY 20,29 | CNY 19,92 | 1,35M |
| 2026-08-11 | CNY 20,14 | -0,54 % | CNY 20,00 | CNY 20,68 | CNY 19,70 | 1,98M |
| 2026-08-10 | CNY 20,25 | +2,95 % | CNY 19,73 | CNY 20,61 | CNY 19,53 | 2,84M |
| 2026-08-07 | CNY 19,67 | +4,18 % | CNY 18,98 | CNY 19,72 | CNY 18,55 | 2,41M |
| 2026-08-06 | CNY 18,88 | +0,37 % | CNY 18,80 | CNY 19,13 | CNY 18,53 | 1,33M |
| 2026-08-05 | CNY 18,81 | -0,48 % | CNY 18,85 | CNY 19,24 | CNY 18,61 | 1,66M |
| 2026-08-04 | CNY 18,90 | +1,61 % | CNY 18,70 | CNY 19,05 | CNY 18,51 | 2,37M |
| 2026-08-03 | CNY 18,60 | +3,85 % | CNY 18,00 | CNY 18,68 | CNY 17,71 | 2,96M |
| 2026-07-31 | CNY 17,91 | +6,10 % | CNY 17,02 | CNY 18,68 | CNY 16,98 | 2,88M |
| 2026-07-30 | CNY 16,88 | -1,69 % | CNY 17,17 | CNY 17,59 | CNY 16,76 | 1,50M |
| 2026-07-29 | CNY 17,17 | +1,96 % | CNY 16,84 | CNY 17,39 | CNY 16,84 | 1,69M |
| 2026-07-28 | CNY 16,84 | -0,30 % | CNY 16,87 | CNY 17,40 | CNY 16,76 | 1,35M |
| 2026-07-27 | CNY 16,89 | +4,19 % | CNY 16,08 | CNY 17,13 | CNY 16,08 | 1,69M |
| 2026-07-24 | CNY 16,21 | -2,88 % | CNY 16,68 | CNY 16,77 | CNY 16,07 | 1,49M |
| 2026-07-23 | CNY 16,69 | +1,77 % | CNY 16,32 | CNY 16,80 | CNY 16,01 | 1,75M |
| 2026-07-22 | CNY 16,40 | -2,55 % | CNY 16,81 | CNY 17,15 | CNY 16,29 | 2,15M |
| 2026-07-21 | CNY 16,83 | -2,32 % | CNY 17,24 | CNY 17,46 | CNY 15,70 | 3,07M |
| 2026-07-20 | CNY 17,23 | -2,49 % | CNY 17,65 | CNY 18,41 | CNY 16,96 | 2,85M |
| 2026-07-17 | CNY 17,67 | -7,00 % | CNY 19,20 | CNY 19,22 | CNY 17,61 | 2,58M |
| 2026-07-16 | CNY 19,00 | +2,21 % | CNY 18,50 | CNY 19,36 | CNY 18,32 | 2,24M |
| 2026-07-15 | CNY 18,59 | +2,54 % | CNY 17,91 | CNY 18,91 | CNY 17,91 | 2,05M |
| 2026-07-14 | CNY 18,13 | +2,26 % | CNY 17,80 | CNY 18,20 | CNY 17,32 | 2,11M |
| 2026-07-13 | CNY 17,73 | -3,85 % | CNY 18,41 | CNY 18,67 | CNY 17,71 | 1,96M |
| 2026-07-10 | CNY 18,44 | +4,06 % | CNY 17,75 | CNY 18,97 | CNY 17,20 | 2,01M |
| 2026-07-09 | CNY 17,72 | -0,06 % | CNY 17,61 | CNY 18,31 | CNY 17,27 | 1,57M |
| 2026-07-08 | CNY 17,73 | -0,56 % | CNY 17,83 | CNY 18,16 | CNY 17,65 | 1,55M |
| 2026-07-07 | CNY 17,83 | -5,26 % | CNY 18,84 | CNY 18,84 | CNY 17,70 | 2,09M |
| 2026-07-06 | CNY 18,82 | -0,42 % | CNY 19,00 | CNY 19,26 | CNY 18,63 | 2,31M |
| 2026-07-03 | CNY 18,90 | +0,96 % | CNY 18,73 | CNY 19,21 | CNY 18,40 | 2,12M |
| 2026-07-02 | CNY 18,72 | -0,58 % | CNY 18,84 | CNY 19,43 | CNY 18,66 | 2,26M |
| 2026-07-01 | CNY 18,83 | +5,91 % | CNY 17,82 | CNY 19,08 | CNY 17,59 | 2,46M |
| 2026-06-30 | CNY 17,78 | -0,73 % | CNY 17,83 | CNY 18,08 | CNY 17,48 | 1,82M |
| 2026-06-29 | CNY 17,91 | +1,82 % | CNY 17,61 | CNY 18,16 | CNY 16,95 | 1,71M |
| 2026-06-26 | CNY 17,59 | -3,56 % | CNY 18,20 | CNY 18,20 | CNY 17,37 | 1,42M |
| 2026-06-25 | CNY 18,24 | -1,46 % | CNY 18,45 | CNY 18,63 | CNY 17,69 | 1,82M |
| 2026-06-24 | CNY 18,51 | -4,29 % | CNY 19,46 | CNY 19,46 | CNY 18,50 | 1,74M |
| 2026-06-23 | CNY 19,34 | +1,10 % | CNY 19,38 | CNY 19,74 | CNY 19,07 | 1,70M |
| 2026-06-22 | CNY 19,13 | -0,88 % | CNY 19,20 | CNY 19,20 | CNY 18,18 | 2,03M |
| 2026-06-18 | CNY 19,30 | +0,89 % | CNY 19,25 | CNY 19,64 | CNY 18,70 | 1,21M |
| 2026-06-17 | CNY 19,13 | -2,45 % | CNY 19,30 | CNY 19,65 | CNY 19,03 | 1,34M |
| 2026-06-16 | CNY 19,61 | -0,56 % | CNY 19,75 | CNY 19,84 | CNY 19,14 | 1,06M |
| 2026-06-15 | CNY 19,72 | -1,30 % | CNY 20,11 | CNY 20,28 | CNY 19,55 | 1,54M |
| 2026-06-12 | CNY 19,98 | +3,63 % | CNY 19,29 | CNY 20,08 | CNY 19,24 | 1,94M |
| 2026-06-11 | CNY 19,28 | -2,23 % | CNY 19,72 | CNY 19,72 | CNY 18,80 | 966,59K |
| 2026-06-10 | CNY 19,72 | -0,80 % | CNY 19,71 | CNY 19,95 | CNY 19,12 | 1,22M |
| 2026-06-09 | CNY 19,88 | +0,35 % | CNY 19,86 | CNY 20,15 | CNY 19,40 | 1,27M |
| 2026-06-08 | CNY 19,81 | -3,83 % | CNY 20,24 | CNY 20,71 | CNY 19,49 | 1,32M |
| 2026-06-05 | CNY 20,60 | +2,54 % | CNY 20,10 | CNY 20,96 | CNY 19,81 | 1,72M |
| 2026-06-04 | CNY 20,09 | -2,19 % | CNY 20,42 | CNY 20,56 | CNY 19,81 | 1,52M |
| 2026-06-03 | CNY 20,54 | -3,39 % | CNY 20,93 | CNY 21,30 | CNY 20,45 | 1,55M |
| 2026-06-02 | CNY 21,26 | -3,28 % | CNY 21,95 | CNY 22,15 | CNY 21,05 | 1,25M |
| 2026-06-01 | CNY 21,98 | +2,33 % | CNY 21,06 | CNY 22,35 | CNY 20,99 | 1,71M |
| 2026-05-29 | CNY 21,48 | -2,72 % | CNY 22,37 | CNY 22,80 | CNY 21,40 | 1,52M |
| 2026-05-28 | CNY 22,08 | -0,45 % | CNY 22,18 | CNY 22,49 | CNY 21,66 | 1,42M |
| 2026-05-27 | CNY 22,18 | -4,23 % | CNY 22,73 | CNY 23,43 | CNY 21,86 | 1,85M |
| 2026-05-26 | CNY 23,16 | -2,36 % | CNY 23,63 | CNY 23,71 | CNY 22,69 | 1,42M |